Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Mortgage REIT ETN (NY: MORL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.75 21.87 21.56 21.86 152,021 +0.12(+0.55%)
Feb 27, 2014 21.65 21.75 21.59 21.74 108,155 +0.14(+0.65%)
Feb 26, 2014 21.50 21.71 21.48 21.60 262,796 +0.38(+1.79%)
Feb 25, 2014 21.35 21.46 21.20 21.22 154,987 -0.12(-0.56%)
Feb 24, 2014 21.26 21.44 21.01 21.34 407,546 +0.33(+1.57%)
Feb 21, 2014 21.22 21.22 20.90 21.01 167,093 -0.10(-0.47%)
Feb 20, 2014 21.21 21.75 21.02 21.11 220,592 -0.40(-1.86%)
Feb 19, 2014 21.57 21.75 21.20 21.51 356,004 +0.02(+0.09%)
Feb 18, 2014 21.16 21.52 20.98 21.49 218,763 +0.43(+2.04%)
Feb 14, 2014 21.38 21.06 21.06 21.06 256,200 -0.27(-1.27%)
Feb 13, 2014 20.75 21.43 20.73 21.33 221,732 +0.45(+2.16%)
Feb 12, 2014 20.82 20.98 20.78 20.88 213,850 +0.10(+0.48%)
Feb 11, 2014 20.72 21.00 20.65 20.78 423,137 +0.07(+0.34%)
Feb 10, 2014 20.53 20.83 20.35 20.71 330,825 +0.21(+1.02%)
Feb 07, 2014 20.28 20.58 20.22 20.50 191,882 +0.30(+1.49%)
Feb 06, 2014 20.42 20.69 20.12 20.20 233,686 -0.18(-0.88%)
Feb 05, 2014 20.14 20.39 20.10 20.38 190,269 +0.23(+1.14%)
Feb 04, 2014 19.72 20.18 19.72 20.15 264,664 +0.37(+1.87%)
Feb 03, 2014 20.18 20.29 19.77 19.78 459,939 -0.28(-1.40%)
Jan 31, 2014 19.84 20.24 19.70 20.06 464,215 +0.13(+0.65%)
Jan 30, 2014 19.88 19.98 19.71 19.93 258,454 +0.18(+0.91%)
Jan 29, 2014 19.80 19.80 19.40 19.75 467,260 +0.04(+0.20%)
Jan 28, 2014 19.71 20.00 19.68 19.71 348,164 +0.20(+1.03%)
Jan 27, 2014 19.96 20.00 19.35 19.51 363,084 -0.35(-1.76%)
Jan 24, 2014 20.21 20.21 19.85 19.86 409,712 -0.24(-1.19%)
Jan 23, 2014 19.84 20.22 19.83 20.10 360,415 +0.19(+0.95%)
Jan 22, 2014 19.68 19.94 19.55 19.91 252,305 +0.37(+1.89%)
Jan 21, 2014 19.29 19.56 19.25 19.54 249,497 +0.43(+2.25%)
Jan 17, 2014 19.15 19.11 19.11 19.11 137,800 +0.01(+0.05%)
Jan 16, 2014 19.15 19.17 19.00 19.10 147,454 -0.18(-0.93%)
Jan 15, 2014 19.15 19.28 19.05 19.28 112,096 +0.13(+0.68%)
Jan 14, 2014 19.36 19.38 19.08 19.15 127,209 -0.12(-0.62%)
Jan 13, 2014 19.31 19.41 19.10 19.27 221,639 +0.00(+0.00%)
Jan 10, 2014 19.06 19.70 18.96 19.27 267,285 +0.30(+1.58%)
Jan 09, 2014 19.11 19.48 18.75 18.97 251,551 -0.87(-4.39%)
Jan 08, 2014 19.95 19.96 19.61 19.84 472,597 -0.11(-0.55%)
Jan 07, 2014 19.95 19.99 19.70 19.95 774,388 +0.15(+0.76%)
Jan 06, 2014 19.81 23.61 19.60 19.80 564,018 +0.23(+1.18%)
Jan 03, 2014 19.31 19.62 19.23 19.57 187,508 +0.34(+1.77%)
Jan 02, 2014 19.10 19.31 18.97 19.23 233,381 +0.23(+1.21%)
Dec 31, 2013 18.83 19.00 19.00 19.00 147,900 +0.24(+1.28%)
Dec 30, 2013 18.78 18.99 18.70 18.76 197,615 +0.06(+0.32%)
Dec 27, 2013 18.74 18.88 18.57 18.70 125,604 -0.11(-0.58%)
Dec 26, 2013 18.92 18.99 18.78 18.81 89,108 -0.08(-0.42%)
Dec 24, 2013 18.89 18.98 18.80 18.89 50,431 +0.00(+0.00%)
Dec 23, 2013 18.47 18.97 18.47 18.89 196,635 +0.47(+2.55%)
Dec 20, 2013 18.13 18.56 18.11 18.42 90,379 +0.37(+2.05%)
Dec 19, 2013 18.41 18.41 17.96 18.05 76,553 -0.35(-1.90%)
Dec 18, 2013 17.90 18.65 17.72 18.40 163,132 +0.51(+2.85%)
Dec 17, 2013 17.50 17.96 17.47 17.89 154,232 +0.60(+3.47%)
Dec 16, 2013 17.39 17.56 17.29 17.29 36,879 -0.21(-1.20%)
Dec 13, 2013 17.57 17.70 17.47 17.50 204,262 +0.01(+0.06%)
Dec 12, 2013 17.56 17.64 17.32 17.49 74,561 -0.21(-1.19%)
Dec 11, 2013 17.74 18.03 17.54 17.70 125,695 -0.12(-0.67%)
Dec 10, 2013 17.59 18.00 17.52 17.82 175,053 +0.32(+1.83%)
Dec 09, 2013 16.97 17.50 16.88 17.50 96,512 +0.62(+3.67%)
Dec 06, 2013 17.05 17.10 16.71 16.88 104,220 -0.04(-0.24%)
Dec 05, 2013 17.00 17.08 16.83 16.92 219,851 -0.30(-1.74%)
Dec 04, 2013 17.03 17.27 16.69 17.22 158,803 +0.06(+0.35%)
Dec 03, 2013 17.22 17.31 17.12 17.16 130,965 -0.06(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.